Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 7.49 | 7.74 | 6.98 | 7.31 | 7.31 | -0.1 (-1.35%) | 1,497,900 |
19 Jul 2023 | USD | 7.7 | 7.98 | 7.27 | 7.41 | 7.41 | -0.59 (-7.38%) | 5,345,000 |
18 Jul 2023 | USD | 9.05 | 9.2 | 7.11 | 8 | 8 | -1.72 (-17.70%) | 4,119,100 |
17 Jul 2023 | USD | 11.01 | 11.31 | 9.26 | 9.72 | 9.72 | +3.44 (+54.78%) | 29,215,900 |
14 Jul 2023 | USD | 6.11 | 6.79 | 5.81 | 6.28 | 6.28 | +0.16 (+2.61%) | 715,500 |
13 Jul 2023 | USD | 6.21 | 6.477 | 5.85 | 6.12 | 6.12 | -0.03 (-0.49%) | 574,400 |
12 Jul 2023 | USD | 6.08 | 6.95 | 5.9 | 6.15 | 6.15 | +0.15 (+2.50%) | 1,187,200 |
11 Jul 2023 | USD | 5.748 | 6.39 | 5.32 | 6 | 6 | +1.04 (+20.97%) | 4,936,700 |
10 Jul 2023 | USD | 5.09 | 5.16 | 4.88 | 4.96 | 4.96 | -0.1 (-1.98%) | 279,200 |
7 Jul 2023 | USD | 5.06 | 5.12 | 4.95 | 5.06 | 5.06 | +0.01 (+0.20%) | 95,800 |
6 Jul 2023 | USD | 5.35 | 5.35 | 4.851 | 5.05 | 5.05 | -0.16 (-3.07%) | 118,600 |
5 Jul 2023 | USD | 5.13 | 5.31 | 4.912 | 5.21 | 5.21 | +0.25 (+5.04%) | 196,300 |
3 Jul 2023 | USD | 4.9 | 5.113 | 4.7 | 4.96 | 4.96 | +0.15 (+3.12%) | 123,300 |
30 Jun 2023 | USD | 4.87 | 4.95 | 4.68 | 4.81 | 4.81 | 0.0 (0.0%) | 61,500 |
29 Jun 2023 | USD | 4.92 | 5.15 | 4.74 | 4.81 | 4.81 | -0.05 (-1.03%) | 145,300 |
28 Jun 2023 | USD | 4.75 | 4.94 | 4.65 | 4.86 | 4.86 | +0.09 (+1.89%) | 73,000 |
27 Jun 2023 | USD | 4.95 | 4.95 | 4.57 | 4.77 | 4.77 | -0.08 (-1.65%) | 82,500 |
26 Jun 2023 | USD | 5.44 | 5.44 | 4.755 | 4.85 | 4.85 | -0.57 (-10.52%) | 178,700 |
23 Jun 2023 | USD | 5.61 | 5.68 | 5.4 | 5.42 | 5.42 | -0.23 (-4.07%) | 62,900 |
22 Jun 2023 | USD | 5.614 | 5.82 | 5.563 | 5.65 | 5.65 | -0.06 (-1.05%) | 60,900 |
21 Jun 2023 | USD | 5.99 | 5.99 | 5.55 | 5.71 | 5.71 | -0.24 (-4.03%) | 122,600 |
20 Jun 2023 | USD | 5.86 | 6.06 | 5.555 | 5.95 | 5.95 | +0.11 (+1.88%) | 181,100 |
16 Jun 2023 | USD | 5.64 | 5.97 | 5.42 | 5.84 | 5.84 | +0.23 (+4.10%) | 129,800 |
15 Jun 2023 | USD | 5.9 | 6.15 | 5.59 | 5.61 | 5.61 | -0.3 (-5.08%) | 198,500 |
14 Jun 2023 | USD | 6 | 6.13 | 5.62 | 5.91 | 5.91 | +0.02 (+0.34%) | 215,100 |
13 Jun 2023 | USD | 5.33 | 6.48 | 5.33 | 5.89 | 5.89 | +0.7 (+13.49%) | 672,800 |
12 Jun 2023 | USD | 4.91 | 5.2 | 4.79 | 5.19 | 5.19 | +0.34 (+7.01%) | 113,400 |
9 Jun 2023 | USD | 4.91 | 4.97 | 4.76 | 4.85 | 4.85 | -0.02 (-0.41%) | 122,700 |
8 Jun 2023 | USD | 5.08 | 5.1 | 4.76 | 4.87 | 4.87 | -0.15 (-2.99%) | 119,600 |
7 Jun 2023 | USD | 5.22 | 5.28 | 5.02 | 5.02 | 5.02 | -0.18 (-3.46%) | 77,000 |